國際中橡 (2104)-富邦-南屯券商分點個股進出

台股 » 個股 » 國際中橡 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國際中橡

(2104)

可現股當沖

股價
18.00
漲跌
▲0.55
漲幅
+3.15%
成交量
2,322張
產業
上市橡膠類股
482人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國際中橡 (2104)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/29	0	0.00	0	17.80	17.70	0	1,585	0.00%
2024/05/28	0	0.00	1	17.80	17.85	-1	1,594	-0.06%
2024/05/27	1	17.55	0	0.00	17.55	1	1,603	0.06%
2024/05/24	0	0.00	1.1	17.40	17.40	-1.1	1,615	-0.07%
2024/05/22	0.1	17.80	0	0.00	17.75	0.1	1,611	0.01%
2024/05/21	0	17.65	0	0.00	17.65	0	1,620	0.00%
2024/05/20	0	0.00	0	18.15	18.00	0	1,604	0.00%
2024/05/13	2	17.95	0	0.00	18.00	2	1,566	0.13%
2024/05/07	2	17.90	1	17.80	17.95	1	1,605	0.06%
2024/05/06	0	0.00	0.1	17.75	17.75	-0.1	1,588	-0.01%
2024/05/03	4	17.80	1	18.05	17.75	3	1,591	0.19%
2024/04/19	3	17.33	0	0.00	17.15	3	1,571	0.19%
2024/04/16	2	17.05	0	0.00	17.05	2	1,549	0.13%
2024/03/27	0	17.35	0	0.00	17.35	0	1,462	0.00%
2024/03/25	0	17.05	0	0.00	17.05	0	1,439	0.00%
2024/03/20	0	0.00	3	16.87	16.85	-3	1,439	-0.21%
2024/03/19	1.7	17.13	0	0.00	17.10	1.7	1,407	0.12%
2024/03/18	0	17.15	0	0.00	17.15	0	1,395	0.00%
2024/03/15	6	17.43	0	0.00	17.35	6	1,353	0.44%
2024/03/06	0	17.70	0	0.00	17.60	0	1,194	0.00%
2024/02/29	0	18.23	0	0.00	18.20	0	1,096	0.00%
2024/02/21	3	18.40	0	0.00	18.40	3	1,054	0.28%
2024/02/20	25	18.70	0	0.00	18.45	25	1,049	2.38%
2024/02/15	1	18.30	0	0.00	18.35	1	1,055	0.09%
2024/01/23	0	0.00	0.1	18.35	18.25	-0.1	980	-0.01%
2024/01/18	0	18.25	0	0.00	18.20	0	949	0.00%
2024/01/15	0	0.00	1	18.95	18.90	-1	892	-0.11%
2024/01/11	0	0.00	1	19.00	19.00	-1	920	-0.11%
2024/01/10	0	0.00	3	19.00	19.05	-3	927	-0.32%
2024/01/09	0	0.00	1	19.30	19.10	-1	935	-0.11%
2024/01/05	0	0.00	1	19.40	19.40	-1	944	-0.11%
2023/12/12	0	0.00	1.2	19.46	19.45	-1.2	1,108	-0.10%
2023/12/01	0	0.00	78	19.75	19.85	-78	1,103	-7.07%
2023/11/30	1.2	19.75	0	0.00	19.70	1.2	1,103	0.10%
2023/11/27	0	0.00	1	19.95	19.85	-1	1,147	-0.09%
2023/11/24	1	20.00	0	0.00	19.90	1	1,152	0.09%
2023/11/22	1	19.95	0	0.00	19.90	1	1,149	0.09%
2023/11/21	0.3	19.80	0	0.00	19.90	0.3	1,157	0.03%
2023/11/15	0	0.00	2	19.63	19.80	-2	1,169	-0.17%
2023/11/10	2	19.25	0	0.00	19.30	2	1,213	0.16%
2023/11/06	0	0.00	1	19.55	19.60	-1	1,366	-0.07%
2023/11/01	1	19.15	0	0.00	19.15	1	1,451	0.07%
2023/10/25	0	0.00	1	19.65	19.55	-1	1,896	-0.05%
2023/10/24	1	19.55	0	0.00	19.55	1	1,912	0.05%
2023/10/23	2	19.55	2	19.50	19.30	0	1,923	0.00%
2023/10/20	1	19.10	0	0.00	19.25	1	1,929	0.05%
2023/10/18	1.1	19.40	0	0.00	19.35	1.1	1,929	0.05%
2023/10/13	0	0.00	2	19.95	19.90	-2	1,971	-0.10%
2023/10/06	20	19.75	2	19.80	19.75	18	2,026	0.89%
2023/10/04	0.1	19.68	0	0.00	19.75	0.1	2,061	0.00%
2023/09/28	3	20.20	0	0.00	20.15	3	2,114	0.14%
2023/09/21	0	20.10	0	0.00	20.15	0	2,308	0.00%
2023/09/20	2	20.70	0	20.65	20.35	2	2,417	0.08%
2023/08/23	0	0.00	5	19.72	19.70	-5	4,183	-0.12%
2023/08/18	5	19.55	0	0.00	19.75	5	4,256	0.12%
2023/08/16	1	19.50	0	0.00	19.45	1	4,339	0.02%
2023/08/15	4	19.73	2	19.88	19.60	2	4,329	0.05%
2023/08/14	0	19.70	2	19.90	19.60	-2	4,307	-0.05%
2023/08/10	0	20.40	0	0.00	20.20	0	4,277	0.00%
2023/08/09	5	20.85	0	0.00	20.70	5	4,239	0.12%
2023/08/04	2	21.40	1	21.50	21.30	1	4,278	0.02%
2023/08/02	7	21.51	4	21.40	21.40	3	4,266	0.07%
2023/08/01	1	20.80	0	0.00	20.95	1	4,211	0.02%
2023/07/31	2	20.95	0	0.00	20.80	2	4,215	0.05%
2023/07/28	15	20.81	29	20.75	20.65	-14	4,152	-0.34%
2023/07/26	0	0.00	1	20.10	20.00	-1	4,051	-0.02%
2023/07/25	2	19.95	0	0.00	20.00	2	4,045	0.05%
2023/07/21	1	20.15	0	0.00	20.10	1	4,032	0.02%
2023/07/20	1	20.20	0	0.00	20.20	1	4,039	0.02%
2023/07/19	0	20.25	0	0.00	20.05	0	4,035	0.00%
2023/07/18	23	20.39	20	20.40	20.40	3	4,034	0.07%
2023/07/14	18	20.30	0	0.00	20.25	18	4,036	0.45%
2023/07/13	14.1	20.40	0	0.00	20.25	14.1	4,034	0.35%
2023/07/12	6	20.60	0	0.00	20.55	6	4,027	0.15%
2023/07/11	0.1	20.60	0	0.00	20.60	0.1	4,025	0.00%
2023/07/10	0.1	20.65	0	0.00	20.60	0.1	4,048	0.00%
2023/07/06	2	20.75	2	20.80	20.75	0	4,060	0.00%
2023/07/05	2	21.20	7	21.10	21.10	-5	4,007	-0.12%
2023/07/04	1	21.35	0	0.00	21.30	1	3,975	0.03%
2023/07/03	0	0.00	1	21.60	21.45	-1	3,973	-0.03%
2023/06/30	2	21.40	2	21.50	21.50	0	3,943	0.00%
2023/06/29	4	21.48	2	21.30	21.30	2	3,953	0.05%
2023/06/28	1	21.70	0	0.00	21.60	1	3,889	0.03%
2023/06/27	2	21.90	0	0.00	21.70	2	3,773	0.05%
2023/06/26	5	22.28	0	0.00	22.10	5	3,712	0.13%
2023/06/21	8	21.77	1	21.80	21.90	7	3,667	0.19%
2023/06/20	13	21.90	71	22.03	21.85	-58	3,601	-1.61%
2023/06/19	100	23.01	10.3	23.57	22.95	89.7	3,350	2.68%
2023/06/16	7	21.84	20.3	22.28	22.40	-13.3	2,625	-0.51%
2023/06/15	2	20.30	0	0.00	20.40	2	2,380	0.08%
2023/06/14	1	20.25	0	0.00	20.40	1	2,381	0.04%
2023/06/13	0	0.00	1	20.25	20.25	-1	2,385	-0.04%
2023/06/08	2	20.45	0	0.00	20.50	2	2,379	0.08%
2023/06/05	0	20.55	0.1	20.45	20.60	-0.1	2,386	-0.01%
2023/05/30	0	0.00	50	20.30	20.30	-50	2,344	-2.13%
2023/05/26	1	20.15	0	0.00	20.15	1	2,317	0.04%
2023/05/23	0	0.00	2	20.50	20.55	-2	2,262	-0.09%
2023/05/22	0	0.00	0	20.40	20.50	0	2,255	0.00%
2023/05/12	3	20.00	0	0.00	19.75	3	2,096	0.14%
2023/05/11	3	20.00	0	0.00	19.80	3	2,065	0.15%
2023/05/09	5	20.46	0.2	20.40	20.35	4.8	2,005	0.24%
2023/05/08	11	20.65	3	20.70	20.70	8	1,966	0.41%
2023/05/04	5	20.25	1	20.35	20.20	4	1,893	0.21%
2023/05/02	0	0.00	1	20.05	20.15	-1	1,896	-0.05%
2023/04/26	2	19.80	0	0.00	20.05	2	1,872	0.11%
2023/04/18	2	20.23	0	0.00	20.15	2	1,761	0.11%
2023/04/17	5	20.15	0	0.00	20.15	5	1,743	0.29%
2023/04/13	0	0.00	11	20.10	20.00	-11	1,712	-0.64%
2023/04/07	0	0.00	5	19.70	19.80	-5	1,600	-0.31%
2023/04/06	5	19.65	0	0.00	19.75	5	1,595	0.31%
2023/03/31	1	19.75	1	19.80	19.75	0	1,576	0.00%
2023/03/30	3	19.85	45	20.00	19.80	-42	1,561	-2.69%
2023/03/29	44	20.09	0	0.00	20.15	44	1,501	2.93%
2023/03/27	1	20.15	0	0.00	20.25	1	1,494	0.07%
2023/03/24	2	20.18	11	20.18	20.35	-9	1,531	-0.59%
2023/03/21	1	19.80	8.1	20.00	19.95	-7.1	1,554	-0.46%
2023/03/20	8	19.80	0	0.00	19.80	8	1,534	0.52%
2023/03/17	1.7	19.66	0	0.00	19.70	1.7	1,538	0.11%
2023/03/16	8.2	19.59	1	19.50	19.60	7.2	1,527	0.47%
2023/03/15	16.1	19.93	0	0.00	19.95	16.1	1,521	1.06%
2023/03/14	7	19.79	2	19.90	19.90	5	1,530	0.33%
2023/03/13	7	19.84	4	20.00	20.00	3	1,545	0.19%
2023/03/10	13	20.12	0	0.00	20.05	13	1,535	0.85%
2023/03/09	0.1	20.70	0	0.00	20.55	0.1	1,517	0.00%
2023/03/08	0	20.80	40	20.65	20.75	-40	1,547	-2.58%
2023/03/07	0	0.00	20	20.81	20.80	-20	1,539	-1.30%
2023/03/06	0.2	20.70	0	0.00	20.85	0.2	1,541	0.01%
2023/03/03	0	20.75	0	0.00	20.75	0	1,546	0.00%
2023/03/02	2	20.43	0	0.00	20.40	2	1,583	0.13%
2023/03/01	2	20.58	0	0.00	20.60	2	1,573	0.13%
2023/02/24	3	20.80	1	21.00	20.80	2	1,575	0.13%
2023/02/23	17.6	21.07	25	21.06	21.00	-7.4	1,566	-0.47%
2023/02/22	0	0.00	13	20.80	20.85	-13	1,570	-0.83%
2023/02/21	16	20.85	10	21.00	20.90	6	1,663	0.36%
2023/02/20	0	0.00	3	20.83	20.95	-3	1,676	-0.18%
2023/02/17	8	20.55	0	0.00	20.60	8	1,669	0.48%
2023/02/16	0	0.00	2	20.30	20.35	-2	1,708	-0.12%
2023/02/15	2	20.23	0	0.00	20.20	2	1,735	0.12%
2023/02/14	1	20.25	0	0.00	20.35	1	1,743	0.06%
2023/02/13	16	20.11	0	0.00	20.20	16	1,755	0.91%
2023/02/10	13	20.25	0	0.00	20.30	13	1,754	0.74%
2023/02/02	0	0.00	85.1	20.49	20.50	-85.1	1,672	-5.09%
2023/02/01	51	20.15	0	0.00	20.20	51	1,634	3.12%
2023/01/31	2	19.83	0	0.00	19.80	2	1,601	0.12%
2023/01/30	6	19.70	0	0.00	19.75	6	1,578	0.38%
2023/01/16	2	19.65	2	19.80	19.80	0	1,560	0.00%
2023/01/13	2	19.80	1	19.85	19.90	1	1,573	0.06%
2023/01/12	0	0.00	1	19.80	19.80	-1	1,577	-0.06%
2023/01/11	2	19.70	0	0.00	19.80	2	1,586	0.13%
2023/01/10	0	0.00	1	20.00	19.85	-1	1,579	-0.06%
2023/01/09	5	19.91	0	0.00	19.90	5	1,589	0.31%
2023/01/05	0	0.00	6	19.80	19.60	-6	1,606	-0.37%
2023/01/04	4	19.74	1	19.70	19.70	3	1,609	0.19%
2022/12/30	40	19.40	1	19.40	19.45	39	1,610	2.42%
2022/12/28	2	19.43	0	0.00	19.40	2	1,615	0.12%
2022/12/23	1	19.20	0	0.00	19.60	1	1,650	0.06%
2022/12/22	0	0.00	11	19.50	19.45	-11	1,643	-0.67%
2022/12/19	1	19.45	0	0.00	19.45	1	1,677	0.06%
2022/12/16	5.1	19.50	0	0.00	19.45	5.1	1,682	0.30%
2022/12/15	10	20.01	0	0.00	19.95	10	1,637	0.61%
2022/12/13	0	0.00	5	20.05	20.05	-5	1,679	-0.30%
2022/12/08	2	20.40	0	0.00	20.35	2	1,689	0.12%
2022/12/06	0.3	21.05	0	0.00	20.70	0.3	1,671	0.02%
2022/12/02	6	20.85	0	0.00	20.95	6	1,619	0.37%
2022/12/01	3	21.15	50	21.05	21.00	-47	1,604	-2.93%
2022/11/30	108	21.13	7	21.14	20.90	101	1,582	6.38%	大買/鉅額交易
2022/11/24	0.3	20.80	1	20.90	20.90	-0.7	1,495	-0.05%
2022/11/22	0	0.00	2	20.45	20.50	-2	1,437	-0.14%
2022/11/18	0	0.00	2	20.85	20.75	-2	1,419	-0.14%
2022/11/17	19	20.82	19	20.89	20.90	0	1,406	0.00%
2022/11/14	4	20.70	0	20.65	20.60	4	1,282	0.31%
2022/11/10	0	0.00	10	19.95	20.05	-10	1,280	-0.78%
2022/10/26	0	0.00	1	18.75	18.65	-1	1,426	-0.07%
2022/10/21	3	18.57	0	0.00	18.50	3	1,467	0.20%
2022/10/14	1	19.15	0	0.00	19.10	1	1,433	0.07%
2022/10/13	0.1	19.00	0	0.00	18.85	0.1	1,449	0.00%
2022/10/05	1	19.75	0	0.00	19.65	1	1,434	0.07%
2022/10/04	1	19.65	0	0.00	19.60	1	1,438	0.07%
2022/09/29	1	19.80	0	0.00	19.85	1	1,408	0.07%
2022/09/28	0	19.85	0	0.00	19.55	0	1,418	0.00%
2022/09/23	1	21.25	0	0.00	20.90	1	1,418	0.07%
2022/09/21	1	21.90	0	0.00	21.45	1	1,420	0.07%
2022/09/20	0	0.00	1	21.95	22.10	-1	1,400	-0.07%
2022/09/19	2	21.70	0	0.00	21.50	2	1,365	0.15%
2022/09/16	0	0.00	4	21.50	21.50	-4	1,355	-0.30%
2022/09/15	0	0.00	2	21.63	21.45	-2	1,340	-0.15%
2022/09/14	0	0.00	1	21.00	21.00	-1	1,314	-0.08%
2022/08/24	0	0.00	8	20.94	20.90	-8	1,654	-0.48%
2022/08/19	2	20.90	1	20.95	20.95	1	1,672	0.06%
2022/08/18	3	20.90	0	0.00	20.80	3	1,673	0.18%
2022/08/17	1	20.95	3	21.13	21.05	-2	1,686	-0.12%
2022/08/16	1	20.50	0	0.00	20.50	1	1,655	0.06%
2022/08/12	0	0.00	4	20.48	20.45	-4	1,643	-0.24%
2022/08/11	1	20.35	0	0.00	20.35	1	1,641	0.06%
2022/08/10	3	19.90	0	0.00	19.90	3	1,645	0.18%
2022/08/09	0	0.00	0.5	20.00	20.10	-0.5	1,676	-0.03%
2022/08/08	2	19.80	0	0.00	19.85	2	1,753	0.11%
2022/08/05	0	0.00	10	20.15	20.05	-10	1,850	-0.54%
2022/08/04	3	19.85	0	0.00	19.95	3	1,937	0.15%
2022/08/03	0	0.00	3	20.05	20.00	-3	1,983	-0.15%
2022/08/01	0	0.00	2	20.45	20.65	-2	2,001	-0.10%
2022/07/29	0	0.00	0.1	20.41	20.40	-0.1	2,011	0.00%
2022/07/27	0	0.00	0.2	20.05	20.15	-0.2	2,016	-0.01%
2022/07/21	0	0.00	1	20.00	20.00	-1	2,090	-0.05%
2022/07/20	1	19.85	0	0.00	19.85	1	2,098	0.05%
2022/07/13	2	19.50	0	0.00	19.45	2	2,199	0.09%
2022/07/08	1	19.90	0	0.00	19.80	1	2,395	0.04%
2022/07/06	1	19.60	0	0.00	19.25	1	2,725	0.04%
2022/07/05	0	19.70	0	0.00	19.85	0	2,761	0.00%
2022/06/29	1	19.65	0	0.00	19.65	1	2,802	0.04%
2022/06/23	2	19.65	0	0.00	19.50	2	2,859	0.07%
2022/06/20	1	19.60	0	0.00	19.30	1	2,944	0.03%
2022/06/17	1.1	19.95	0	0.00	19.90	1.1	2,929	0.04%
2022/06/16	1.1	20.25	0	0.00	20.05	1.1	2,933	0.04%
2022/06/15	1	20.30	0	0.00	20.30	1	3,023	0.03%
2022/06/13	6	20.52	0	0.00	20.55	6	3,032	0.20%
2022/06/10	2	21.15	0	0.00	21.15	2	3,022	0.07%
2022/06/09	0	0.00	1	21.55	21.35	-1	3,057	-0.03%
2022/06/08	0	0.00	1	21.35	21.40	-1	3,066	-0.03%
2022/06/07	6	21.33	0	0.00	21.30	6	3,112	0.19%
2022/06/02	2	21.15	0.5	21.20	21.20	1.5	3,199	0.05%
2022/06/01	10	21.35	0	0.00	21.30	10	3,256	0.31%
2022/05/30	0	0.00	2	21.30	21.30	-2	3,314	-0.06%
2022/05/26	0	0.00	2	21.00	20.85	-2	3,523	-0.06%
2022/05/25	1	20.80	0	0.00	20.95	1	3,538	0.03%
2022/05/24	1	20.85	0	0.00	20.80	1	3,535	0.03%
2022/05/20	0	0.00	1	21.25	21.15	-1	3,531	-0.03%
2022/05/19	1.1	21.09	0	0.00	21.05	1.1	3,539	0.03%
2022/05/18	1	21.45	1	21.45	21.55	0	3,542	0.00%
2022/05/17	0	0.00	1	21.25	21.20	-1	3,552	-0.03%
2022/05/13	1	20.75	0	0.00	20.50	1	3,464	0.03%
2022/05/12	6.2	20.89	0	0.00	20.55	6.2	3,380	0.18%
2022/05/11	3	21.87	0	0.00	21.70	3	3,285	0.09%
2022/05/10	1	22.55	0	0.00	22.40	1	3,242	0.03%
2022/05/09	0	0.00	3	22.42	22.40	-3	3,239	-0.09%
2022/05/06	10	23.05	0	0.00	23.00	10	3,216	0.31%
2022/05/05	10	23.25	0	0.00	23.30	10	3,222	0.31%
2022/04/29	1	23.45	6	23.43	23.35	-5	3,246	-0.15%
2022/04/27	11	22.93	0	0.00	22.95	11	3,256	0.34%
2022/04/26	0	0.00	0.3	23.38	23.35	-0.3	3,224	-0.01%
2022/04/25	18	23.22	6	23.38	23.15	12	3,228	0.37%
2022/04/21	1	23.60	0.4	23.70	23.60	0.6	3,232	0.02%
2022/04/20	1	23.45	0	0.00	23.60	1	3,225	0.03%
2022/04/15	2	23.35	0	0.00	23.35	2	3,323	0.06%
2022/04/14	1	23.90	0	0.00	23.90	1	3,280	0.03%
2022/04/13	20	24.16	15	24.12	24.10	5	3,230	0.15%
2022/04/12	0	0.00	5	26.05	26.25	-5	2,933	-0.17%
2022/04/07	1	27.40	0	0.00	26.85	1	2,972	0.03%
2022/03/28	0	0.00	7	27.47	27.70	-7	3,292	-0.21%
2022/03/25	5	27.95	0	0.00	27.85	5	3,405	0.15%
2022/03/23	0	0.00	2	28.10	28.00	-2	3,550	-0.06%
2022/03/21	1	28.00	0	0.00	27.90	1	3,517	0.03%
2022/03/18	4	28.03	5	28.09	27.85	-1	3,532	-0.03%
2022/03/17	1	27.35	2	27.45	27.70	-1	3,494	-0.03%
2022/03/16	1	27.10	0	0.00	27.05	1	3,448	0.03%
2022/03/15	1	27.15	51	27.22	27.15	-50	3,431	-1.46%
2022/03/14	0	0.00	10	27.50	27.65	-10	3,421	-0.29%
2022/03/11	0	0.00	1	27.15	27.15	-1	3,384	-0.03%
2022/03/10	6	27.02	6	27.14	27.15	0	3,385	0.00%
2022/03/07	1	26.60	2.1	26.40	26.45	-1.1	3,332	-0.03%
2022/03/04	2	27.10	6	27.17	27.00	-4	3,322	-0.12%
2022/03/02	0	26.81	0	0.00	26.80	0	3,330	0.00%
2022/03/01	30	26.73	1	26.70	27.10	29	3,312	0.88%
2022/02/25	0	0.00	10	25.33	25.50	-10	3,145	-0.32%
2022/02/24	0	25.75	0	0.00	25.25	0	3,158	0.00%
2022/02/18	0.1	26.00	0	0.00	26.05	0.1	3,397	0.00%
2022/02/17	4	25.85	1	25.99	25.80	3	3,636	0.08%
2022/02/14	0.2	25.50	0	0.00	25.40	0.2	4,396	0.00%
2022/02/09	0	0.00	2	25.73	25.80	-2	4,458	-0.04%
2022/01/26	0	0.00	2	24.75	24.65	-2	4,542	-0.04%
2022/01/25	0	0.00	3	24.73	24.50	-3	4,553	-0.07%
2022/01/21	2	25.35	3	25.35	25.05	-1	4,585	-0.02%
2022/01/18	11	26.05	0	0.00	26.05	11	4,974	0.22%
2022/01/17	0	0.00	2	25.73	25.70	-2	4,967	-0.04%
2022/01/14	2	25.70	0	0.00	25.65	2	4,956	0.04%
2022/01/13	2	26.25	1.1	26.31	26.25	0.9	4,913	0.02%
2022/01/12	1	26.20	0.1	26.30	26.25	0.9	4,900	0.02%
2022/01/11	1	26.65	0	0.00	26.10	1	4,887	0.02%
2022/01/10	1	27.15	1	27.50	27.35	0	4,752	0.00%
2022/01/07	12	27.49	1	27.65	27.40	11	4,739	0.23%
2022/01/05	2	27.30	10	27.44	27.35	-8	4,695	-0.17%
2022/01/04	1	27.60	0	0.00	27.45	1	4,670	0.02%
2022/01/03	0.1	27.80	5	27.90	27.80	-4.9	4,644	-0.10%
2021/12/30	5	28.23	0	0.00	28.20	5	4,595	0.11%
2021/12/29	3	28.35	1	27.95	28.25	2	4,561	0.04%
2021/12/28	3	27.75	0	0.00	27.60	3	4,427	0.07%
2021/12/27	2	27.38	0	0.00	27.70	2	4,414	0.05%
2021/12/24	0	0.00	0.6	27.55	27.50	-0.6	4,348	-0.01%
2021/12/23	0	0.00	4	27.55	27.55	-4	4,297	-0.09%
2021/12/22	0	0.00	1	27.30	27.20	-1	4,240	-0.02%
2021/12/21	3	27.67	1	27.20	27.25	2	4,222	0.05%
2021/12/20	26	27.43	16	27.58	27.60	10	4,084	0.24%
2021/12/17	1	26.95	5	26.95	26.85	-4	3,884	-0.10%
2021/12/16	5	26.90	12	26.85	26.90	-7	3,852	-0.18%
2021/12/14	0	0.00	6	26.90	26.65	-6	3,844	-0.16%
2021/12/13	12	27.24	4	27.14	27.15	8	3,803	0.21%
2021/12/10	0	0.00	2	26.23	26.15	-2	3,697	-0.05%
2021/12/09	0	0.00	2	26.40	26.25	-2	3,716	-0.05%
2021/12/08	2	26.50	1.5	26.43	26.50	0.5	3,692	0.01%
2021/12/06	1.9	25.80	1	25.85	25.85	0.9	3,641	0.02%
2021/12/03	1	25.60	1	25.60	25.60	0	3,628	0.00%
2021/12/02	0	0.00	1	25.40	25.40	-1	3,611	-0.03%
2021/12/01	1	25.70	0	0.00	25.70	1	3,609	0.03%
2021/11/30	3	25.73	0	0.00	25.60	3	3,594	0.08%
2021/11/29	2	25.75	1	25.80	25.70	1	3,555	0.03%
2021/11/26	1	26.40	0	0.00	26.30	1	3,520	0.03%
2021/11/24	0.1	26.75	0	0.00	26.75	0.1	3,507	0.00%
2021/11/23	0	0.00	2.1	26.60	26.80	-2.1	3,505	-0.06%
2021/11/22	0	0.00	1	26.75	26.75	-1	3,487	-0.03%
2021/11/19	2	26.58	6	26.77	26.60	-4	3,453	-0.12%
2021/11/17	12	26.61	0	0.00	26.45	12	3,379	0.36%
2021/11/16	18.1	27.19	6	27.05	26.80	12.1	3,302	0.37%
2021/11/15	66	29.40	31.4	29.08	28.45	34.7	3,102	1.12%
2021/11/12	5	27.00	3	27.00	27.00	2	2,383	0.08%
2021/11/09	5	24.65	2	24.60	24.65	3	2,650	0.11%
2021/11/08	1	24.80	0	0.00	24.90	1	2,628	0.04%
2021/11/04	1	24.55	0	0.00	24.45	1	2,660	0.04%
2021/11/02	5	24.40	0	0.00	24.10	5	2,644	0.19%
2021/10/29	5	24.13	0	0.00	24.00	5	2,579	0.19%
2021/10/28	0	0.00	0	24.55	24.30	0	2,545	0.00%
2021/10/27	0	0.00	4	24.50	24.40	-4	2,544	-0.16%
2021/10/26	5	25.20	2	25.23	24.55	3	2,506	0.12%
2021/10/25	10	24.60	3	23.66	25.00	7	2,326	0.30%
2021/10/19	0	23.15	0	0.00	23.30	0	2,425	0.00%
2021/10/18	2	23.00	2	23.20	23.10	0	2,456	0.00%
2021/10/15	0.2	22.75	0	0.00	22.80	0.2	2,484	0.01%
2021/10/14	2	22.50	0	0.00	22.55	2	2,521	0.08%
2021/10/12	1	23.10	1	22.80	22.80	0	2,560	0.00%
2021/10/07	0	0.00	2	22.95	23.05	-2	2,635	-0.08%
2021/10/06	4	22.53	2	22.60	22.50	2	2,671	0.07%
2021/10/05	1	22.50	0	0.00	22.65	1	2,699	0.04%
2021/10/04	0	0.00	10	22.65	22.55	-10	2,724	-0.37%
2021/09/30	0	0.00	1	23.45	23.55	-1	2,814	-0.04%
2021/09/27	4	23.60	4	23.90	23.80	0	3,134	0.00%
2021/09/24	1	23.35	0	0.00	23.30	1	3,253	0.03%
2021/09/22	0	0.00	0.9	23.30	23.05	-0.9	3,379	-0.03%
2021/09/16	1	23.95	1	23.95	24.00	0	3,778	0.00%
2021/09/15	0	0.00	0.9	23.95	23.75	-0.9	3,821	-0.02%
2021/09/10	0	0.00	1.7	23.29	23.40	-1.7	3,932	-0.04%
2021/09/07	0	0.00	2	23.55	23.60	-2	4,051	-0.05%
2021/09/06	5	23.30	0	0.00	23.25	5	4,053	0.12%
2021/09/02	2	23.20	2	23.30	23.00	0	4,044	0.00%
2021/08/30	0	0.00	1	23.15	23.25	-1	4,112	-0.02%
2021/08/27	1	23.40	0	0.00	23.40	1	4,154	0.02%
2021/08/26	0	0.00	1	22.80	22.80	-1	4,216	-0.02%
2021/08/24	2	22.68	0	0.00	22.70	2	4,773	0.04%
2021/08/23	2	22.78	3	22.75	22.85	-1	4,947	-0.02%
2021/08/20	0	0.00	2	22.45	22.40	-2	4,957	-0.04%
2021/08/19	1	22.50	0	0.00	22.45	1	4,956	0.02%
2021/08/18	5	22.30	0	0.00	23.30	5	4,944	0.10%
2021/08/17	1	22.70	0	0.00	22.65	1	4,959	0.02%
2021/08/16	55	23.14	92	22.75	22.75	-37	4,960	-0.75%
2021/08/13	31	23.67	64	23.35	23.70	-33	4,889	-0.67%
2021/08/11	6	25.65	0	0.00	25.30	6	4,796	0.13%
2021/08/10	1	26.05	0	0.00	26.10	1	4,822	0.02%
2021/08/09	0	0.00	1	26.45	26.40	-1	4,927	-0.02%
2021/08/06	15	26.70	0	0.00	26.60	15	5,046	0.30%
2021/08/05	0	0.00	1	27.10	26.70	-1	5,202	-0.02%
2021/08/04	7	27.01	0	0.00	27.00	7	5,446	0.13%
2021/08/03	0	0.00	2	27.00	26.90	-2	5,587	-0.04%
2021/08/02	4	26.58	3	26.72	26.75	1	5,642	0.02%
2021/07/30	3	26.68	0	0.00	26.80	3	5,714	0.05%
2021/07/29	1	26.90	0	0.00	27.00	1	5,834	0.02%
2021/07/28	0	0.00	1.1	26.40	26.40	-1.1	5,891	-0.02%
2021/07/27	0	0.00	10	26.78	26.75	-10	6,039	-0.17%
2021/07/26	10.1	27.45	2	26.98	27.15	8.1	6,121	0.13%
2021/07/23	1	27.10	19	27.14	27.25	-18	6,201	-0.29%
2021/07/21	4	25.81	5	25.65	25.65	-1	6,281	-0.02%
2021/07/20	1	26.25	0	0.00	26.15	1	6,343	0.02%
2021/07/19	0	0.00	5	26.81	26.70	-5	6,465	-0.08%
2021/07/16	2	26.90	0	0.00	26.90	2	6,793	0.03%
2021/07/15	0	0.00	1	27.00	27.15	-1	6,934	-0.01%
2021/07/14	1	26.30	0	0.00	26.30	1	7,418	0.01%
2021/07/13	1	26.70	12	26.59	26.40	-11	7,633	-0.14%
2021/07/09	0	0.00	11	26.87	26.75	-11	7,888	-0.14%
2021/07/08	0.1	27.10	2	27.20	27.00	-2	7,973	-0.02%
2021/07/07	1	27.40	1	27.60	27.15	0	8,035	0.00%
2021/07/06	16	27.67	28	27.60	27.90	-12	8,279	-0.14%
2021/07/05	0	0.00	1	27.40	27.30	-1	8,248	-0.01%
2021/07/02	1	28.00	1	27.80	27.40	0	8,289	0.00%
2021/07/01	1.2	27.21	3	27.53	27.20	-1.9	8,232	-0.02%
2021/06/30	1	26.85	4	26.80	26.85	-3	8,230	-0.04%
2021/06/29	12	26.87	0	0.00	26.75	12	8,224	0.15%
2021/06/28	3	27.23	5.5	27.16	27.35	-2.5	8,191	-0.03%
2021/06/25	5	26.60	2	26.50	26.60	3	8,008	0.04%
2021/06/24	0	0.00	0.5	26.00	25.90	-0.5	7,837	-0.01%
2021/06/23	0	0.00	6	25.80	25.80	-6	7,820	-0.08%
2021/06/22	1	24.90	3	25.12	24.95	-2	7,799	-0.03%
2021/06/21	4	24.78	0	0.00	24.55	4	7,785	0.05%
2021/06/17	2	25.58	0	0.00	25.55	2	7,861	0.03%
2021/06/16	10	25.85	0	0.00	25.50	10	7,879	0.13%
2021/06/15	0.3	25.44	11	25.50	25.40	-10.7	7,827	-0.14%
2021/06/10	0	0.00	1	25.45	25.65	-1	7,869	-0.01%
2021/06/08	6	25.85	2	25.95	25.95	4	7,898	0.05%
2021/06/04	4	26.85	4	26.60	26.30	0	7,903	0.00%
2021/06/03	13.4	26.66	3	26.80	26.60	10.4	7,892	0.13%
2021/06/02	4	26.43	3	26.35	26.65	1	7,854	0.01%
2021/06/01	20	26.94	5	26.85	26.25	15	7,845	0.19%
2021/05/31	6	25.64	7	25.77	27.20	-1	7,429	-0.01%
2021/05/28	2	24.60	1	24.65	24.90	1	7,279	0.01%
2021/05/27	0	0.00	1	24.60	24.45	-1	7,308	-0.01%
2021/05/25	1	24.65	1	24.85	24.60	0	7,398	0.00%
2021/05/24	0	0.00	1	24.50	24.30	-1	7,485	-0.01%
2021/05/21	13	23.95	0	0.00	24.30	13	7,672	0.17%
2021/05/19	3	24.17	2	24.18	24.20	1	7,722	0.01%
2021/05/18	2	23.20	1	23.50	23.50	1	7,790	0.01%
2021/05/17	8	22.48	0	0.00	22.45	8	7,820	0.10%
2021/05/14	11	23.78	0	0.00	23.85	11	7,719	0.14%
2021/05/13	7	24.21	0	0.00	23.95	7	7,591	0.09%
2021/05/12	34	26.75	9	25.86	25.40	25	7,447	0.34%
2021/05/11	12	28.75	10	28.58	28.20	2	7,199	0.03%
2021/05/10	46	29.56	4	29.59	29.65	42	7,058	0.60%
2021/05/07	13	28.59	12	29.00	29.20	1	7,022	0.01%
2021/05/06	10	29.61	36	29.55	29.25	-26	6,948	-0.37%
2021/05/05	26	29.20	10	29.12	28.85	16	6,810	0.23%
2021/05/04	8.9	28.69	89	28.29	28.45	-80.1	6,730	-1.19%
2021/05/03	13	29.58	1	30.30	29.40	12	6,560	0.18%
2021/04/29	13	30.22	0	0.00	30.35	13	6,462	0.20%
2021/04/28	4	30.49	11.1	30.93	30.55	-7.1	6,347	-0.11%
2021/04/27	17	30.37	2	30.40	30.35	15	6,304	0.24%
2021/04/26	3	30.83	2	31.15	30.90	1	6,210	0.02%
2021/04/23	8	30.70	1.3	30.88	31.00	6.8	6,162	0.11%
2021/04/22	64.3	31.65	11	31.35	30.85	53.3	6,064	0.88%
2021/04/21	6	31.46	42.4	31.48	31.60	-36.4	5,742	-0.63%
2021/04/20	37.5	31.67	31.8	32.27	31.30	5.7	5,590	0.10%
2021/04/19	28.5	30.18	40	29.79	30.50	-11.5	5,129	-0.22%
2021/04/16	4	28.94	0	0.00	29.00	4	4,918	0.08%
2021/04/15	1	29.10	5	29.09	29.00	-4	4,857	-0.08%
2021/04/14	11.1	27.41	114.5	27.20	27.95	-103.4	4,665	-2.22%	大賣/鉅額交易
2021/04/13	0	28.30	1	28.75	27.90	-1	4,745	-0.02%
2021/04/12	10	28.90	7.1	28.50	28.60	2.9	4,710	0.06%
2021/04/09	10	27.49	10	27.90	27.40	0	4,484	0.00%
2021/04/08	13	27.87	2	27.90	27.80	11	4,667	0.24%
2021/04/07	1	27.25	7	27.33	27.55	-6	4,676	-0.13%
2021/04/06	1	27.30	6	26.83	27.15	-5	4,616	-0.11%
2021/04/01	4.6	26.43	1	26.50	26.50	3.6	4,535	0.08%
2021/03/31	2	26.30	6	26.50	26.45	-4	4,523	-0.09%
2021/03/30	0	0.00	1	26.15	26.25	-1	4,548	-0.02%
2021/03/29	1	26.20	3	26.07	26.15	-2	4,560	-0.04%
2021/03/26	1	25.60	1	25.90	25.85	0	4,652	0.00%
2021/03/25	7	25.79	0	0.00	25.50	7	4,813	0.15%
2021/03/24	9	25.97	0	0.00	25.85	9	4,837	0.19%
2021/03/23	1	26.30	0	0.00	26.20	1	4,866	0.02%
2021/03/22	5	25.87	2	25.75	26.20	3	4,855	0.06%
2021/03/19	11	25.59	2	25.50	25.60	9	4,806	0.19%
2021/03/17	3	25.85	0	0.00	25.90	3	4,877	0.06%
2021/03/16	3	26.18	0	0.00	26.10	3	4,887	0.06%
2021/03/15	1	26.10	0	0.00	26.10	1	4,923	0.02%
2021/03/12	14	26.05	1	26.20	26.20	13	4,963	0.26%
2021/03/11	32	26.65	2.3	26.66	26.45	29.7	5,104	0.58%
2021/03/10	1	26.70	1	26.65	26.85	0	5,109	0.00%
2021/03/09	70	26.80	5	26.80	26.85	65	5,157	1.26%
2021/03/08	24	26.47	0	0.00	26.45	24	5,159	0.47%
2021/03/05	2	26.40	2	26.83	26.40	0	5,187	0.00%
2021/03/04	7	26.12	0	0.00	26.25	7	5,162	0.14%
2021/03/02	2	26.35	1	26.55	26.00	1	5,244	0.02%
2021/02/26	5.3	25.89	2	26.20	26.40	3.3	5,353	0.06%
2021/02/24	10.3	26.50	0	0.00	26.10	10.3	5,359	0.19%
2021/02/23	1	26.90	11.5	26.55	27.15	-10.5	5,300	-0.20%
2021/02/22	1	26.10	15	25.98	25.70	-14	5,112	-0.27%
2021/02/19	1.2	25.53	16	25.53	25.50	-14.8	5,208	-0.28%
2021/02/18	2	25.50	11	25.47	25.50	-9	5,250	-0.17%
2021/02/17	2	24.75	1	24.60	24.85	1	5,232	0.02%
2021/02/05	3.1	24.09	0	0.00	23.85	3.1	5,229	0.06%
2021/02/04	5	23.85	0	0.00	23.80	5	5,700	0.09%
2021/01/29	0.4	23.40	3	23.75	23.15	-2.6	6,153	-0.04%
2021/01/28	1.3	23.53	0	0.00	23.65	1.3	6,129	0.02%
2021/01/27	16	23.46	0	0.00	23.45	16	6,114	0.26%
2021/01/26	1	23.40	10	23.35	23.40	-9	6,142	-0.15%
2021/01/25	0	0.00	1	23.15	23.45	-1	6,134	-0.02%
2021/01/22	0	0.00	2	23.00	22.95	-2	6,122	-0.03%
2021/01/21	3	22.60	0	0.00	22.55	3	6,111	0.05%
2021/01/20	9	22.91	4	23.05	22.75	5	6,077	0.08%
2021/01/19	5	23.80	0	0.00	23.70	5	6,022	0.08%
2021/01/18	6	23.03	2	22.85	23.30	4	6,016	0.07%
2021/01/15	4	23.59	2	23.80	23.50	2	5,988	0.03%
2021/01/14	2	24.05	17	24.10	24.05	-15	5,978	-0.25%
2021/01/13	5	24.50	1	24.45	24.30	4	5,956	0.07%
2021/01/12	1	24.25	1	24.25	24.30	0	5,919	0.00%
2021/01/11	5	23.90	0	0.00	24.00	5	5,845	0.09%
2021/01/08	2	23.70	86	23.80	23.75	-84	5,828	-1.44%
2021/01/07	2	24.18	0	0.00	24.20	2	5,804	0.03%
2021/01/06	6.6	23.79	10	23.64	23.75	-3.4	5,766	-0.06%
2021/01/05	0	0.00	2	24.90	24.90	-2	5,570	-0.04%
2021/01/04	9	25.47	6	25.51	25.50	3	5,485	0.05%
2020/12/31	10	26.15	19	26.04	25.90	-9	5,408	-0.17%
2020/12/30	1	25.15	6	25.17	25.40	-5	5,182	-0.10%
2020/12/29	13	24.78	0	0.00	24.80	13	5,092	0.26%
2020/12/25	0	0.00	1	24.70	24.80	-1	5,003	-0.02%
2020/12/22	3.1	24.61	1	23.90	23.90	2.1	4,867	0.04%
2020/12/21	0	0.00	10	25.10	25.15	-10	4,813	-0.21%
2020/12/18	1	24.50	0	0.00	24.50	1	4,674	0.02%
2020/12/17	6	24.11	0	0.00	24.20	6	4,656	0.13%
2020/12/16	15.1	24.10	10	24.20	24.20	5.1	4,620	0.11%
2020/12/15	7	24.04	5	24.48	23.85	2	4,658	0.04%
2020/12/11	4.3	23.52	0	0.00	23.65	4.3	4,590	0.09%
2020/12/09	3	24.02	0	0.00	24.10	3	4,488	0.07%
2020/12/08	1	24.00	2	24.20	24.25	-1	4,516	-0.02%
2020/12/07	7	24.53	6	24.42	24.35	1	4,496	0.02%
2020/12/04	1	23.55	1	23.55	23.55	0	4,339	0.00%
2020/12/03	1	23.60	1	23.60	23.50	0	4,314	0.00%
2020/12/02	1	23.30	0	0.00	23.35	1	4,328	0.02%
2020/12/01	100	22.98	0	0.00	23.40	100	4,320	2.31%
2020/11/30	6	23.32	0	0.00	23.20	6	4,324	0.14%
2020/11/27	0	0.00	4	23.08	23.15	-4	4,226	-0.09%
2020/11/26	1	22.95	1	23.00	23.15	0	4,204	0.00%
2020/11/25	3	22.75	26	22.80	22.75	-23	4,216	-0.55%
2020/11/24	2	22.03	5	22.28	21.85	-3	4,111	-0.07%
2020/11/23	8	22.31	0	0.00	22.20	8	4,054	0.20%
2020/11/20	5	22.00	51.1	21.67	22.15	-46.1	3,996	-1.15%
2020/11/19	38	21.80	36	21.70	21.70	2	3,912	0.05%
2020/11/18	23	21.67	10	21.68	21.80	13	3,888	0.33%
2020/11/17	5	22.25	12.6	22.22	22.40	-7.6	3,741	-0.20%
2020/11/16	51	21.82	0	0.00	21.90	51	3,678	1.39%
2020/11/13	10	21.65	1	22.00	22.00	9	3,583	0.25%
2020/11/12	18	22.69	116	22.76	22.20	-98	3,502	-2.80%	大賣/
2020/11/11	112	22.13	13.1	21.79	22.35	98.9	3,055	3.24%	大買/
2020/11/10	7	20.25	7	20.40	20.35	0	2,650	0.00%
2020/11/06	3	19.90	0	0.00	19.85	3	2,587	0.12%
2020/11/03	0	0.00	2	20.05	20.10	-2	2,610	-0.08%
2020/10/28	0	0.00	1	20.00	20.00	-1	2,619	-0.04%
2020/10/27	4	20.15	0	0.00	19.95	4	2,641	0.15%
2020/10/26	0	0.00	1	20.15	20.10	-1	2,643	-0.04%
2020/10/22	1	19.50	0	0.00	19.50	1	2,660	0.04%
2020/10/20	1	19.55	0	0.00	19.55	1	2,731	0.04%
2020/10/19	0	0.00	3	19.65	19.70	-3	2,756	-0.11%
2020/10/16	1	19.55	0	0.00	19.35	1	2,757	0.04%
2020/10/15	1	19.60	0	0.00	19.50	1	2,763	0.04%
2020/10/14	0	0.00	1	19.80	19.80	-1	2,789	-0.04%
2020/10/06	0	0.00	1	20.05	20.20	-1	2,813	-0.04%
2020/09/30	0	0.00	3	19.68	19.60	-3	2,870	-0.10%
2020/09/28	0	0.00	2	19.33	19.25	-2	2,913	-0.07%
2020/09/25	2	18.90	0	0.00	19.15	2	2,955	0.07%
2020/09/24	2	19.20	0	0.00	19.00	2	2,949	0.07%
2020/09/23	1	19.85	0	0.00	19.75	1	2,898	0.03%
2020/09/17	3	20.55	2	20.73	20.35	1	2,780	0.04%
2020/09/11	7	20.81	0	0.00	20.60	7	2,839	0.25%
2020/09/10	1	20.80	0	0.00	20.75	1	2,802	0.04%
2020/09/08	1	20.70	0	0.00	20.75	1	2,772	0.04%
2020/09/07	2	20.95	0	0.00	20.90	2	2,849	0.07%
2020/09/04	1	20.35	0	0.00	20.50	1	2,833	0.04%
2020/09/03	7	20.78	10	20.85	20.75	-3	2,872	-0.10%
2020/09/01	0	0.00	3	20.50	20.35	-3	2,989	-0.10%
2020/08/31	8.8	20.66	0	0.00	20.60	8.8	3,093	0.29%
2020/08/28	0	0.00	11	20.31	20.45	-11	3,073	-0.36%
2020/08/26	0	0.00	62	20.15	20.20	-62	3,201	-1.94%
2020/08/25	4	20.05	0	0.00	20.10	4	3,226	0.12%
2020/08/24	2	20.10	0	0.00	19.95	2	3,251	0.06%
2020/08/21	0	0.00	2	19.93	20.10	-2	3,270	-0.06%
2020/08/20	1	19.70	0	0.00	19.35	1	3,301	0.03%
2020/08/19	0	0.00	1	20.15	20.20	-1	3,318	-0.03%
2020/08/18	1.4	19.87	0	0.00	20.15	1.4	3,334	0.04%
2020/08/17	60	20.25	7	20.15	20.25	53	3,357	1.58%
2020/08/14	1	19.65	2	19.70	19.70	-1	3,370	-0.03%
2020/08/13	1	19.25	10	19.25	19.25	-9	3,372	-0.27%
2020/08/11	0	0.00	57	19.45	19.45	-57	3,430	-1.66%
2020/08/06	50	19.38	0	0.00	19.30	50	3,526	1.42%
2020/08/05	0.2	18.95	0	0.00	18.95	0.2	3,564	0.00%
2020/08/04	2	19.15	0	0.00	19.15	2	3,611	0.06%
2020/08/03	1	18.60	15	18.67	18.70	-14	3,631	-0.39%
2020/07/31	0.1	18.65	0	0.00	18.50	0.1	3,648	0.00%
2020/07/30	3	18.35	0	0.00	18.40	3	3,682	0.08%
2020/07/29	5.3	18.35	0	0.00	18.35	5.3	3,711	0.14%
2020/07/28	3.4	18.41	0	0.00	18.35	3.4	3,745	0.09%
2020/07/27	4	18.90	62	19.07	18.80	-58	3,802	-1.53%
2020/07/24	15	19.68	0	0.00	19.50	15	3,857	0.39%
2020/07/23	50	20.21	0	0.00	20.00	50	3,961	1.26%
2020/07/22	0	0.00	1	19.90	19.90	-1	4,021	-0.02%
2020/07/21	0.3	19.70	2.3	19.66	19.70	-2	4,052	-0.05%
2020/07/20	0	0.00	15	19.78	19.70	-15	4,062	-0.37%
2020/07/17	0	0.00	3	19.90	20.05	-3	4,050	-0.07%
2020/07/16	0	0.00	30	20.00	19.95	-30	4,119	-0.73%
2020/07/15	2	19.90	0	0.00	19.95	2	4,159	0.05%
2020/07/14	3	19.97	0	0.00	19.95	3	4,244	0.07%
2020/07/13	1.9	20.00	5	20.11	20.05	-3.1	4,298	-0.07%
2020/07/10	0	0.00	4	20.05	20.00	-4	4,372	-0.09%
2020/07/09	2	20.53	0	0.00	20.30	2	4,386	0.05%
2020/07/08	0	0.00	2	20.43	20.60	-2	4,415	-0.05%
2020/07/07	0	0.00	1	20.40	20.40	-1	4,432	-0.02%
2020/07/06	0.2	20.45	2	20.63	20.65	-1.8	4,528	-0.04%
2020/07/03	5.6	20.31	4	20.35	20.40	1.6	4,600	0.03%
2020/07/02	0	0.00	2	20.45	20.45	-2	4,675	-0.04%
2020/07/01	10	20.25	4.3	20.30	20.35	5.7	4,739	0.12%
2020/06/30	1.2	20.15	1	20.15	20.15	0.2	4,778	0.00%
2020/06/24	0	0.00	2	20.28	20.30	-2	4,965	-0.04%
2020/06/23	0.5	20.40	0	0.00	20.40	0.5	5,151	0.01%
2020/06/22	2	20.60	0	0.00	20.65	2	5,213	0.04%
2020/06/19	0	0.00	2	20.93	20.75	-2	5,313	-0.04%
2020/06/17	3	20.60	4	20.16	20.70	-1	5,517	-0.02%
2020/06/16	1	20.10	63	20.16	20.25	-62	5,556	-1.12%
2020/06/15	6	20.04	0	0.00	20.00	6	5,660	0.11%
2020/06/12	7	19.83	0	0.00	19.95	7	5,675	0.12%
2020/06/11	9.2	20.82	6	20.53	20.35	3.2	5,656	0.06%
2020/06/10	2.3	20.82	0	0.00	20.80	2.3	5,643	0.04%
2020/06/09	5.3	21.26	5	21.30	21.20	0.3	5,684	0.00%
2020/06/08	44	21.66	5	21.69	21.60	39	5,705	0.68%
2020/06/05	1.3	21.64	1	21.75	22.05	0.3	5,566	0.01%
2020/06/04	23	21.37	3	21.47	21.50	20	5,495	0.36%
2020/06/03	2	21.10	3	21.05	21.35	-1	5,445	-0.02%
2020/05/28	1	20.30	0	0.00	20.25	1	5,235	0.02%
2020/05/27	1	20.40	1.3	20.54	20.30	-0.3	5,247	0.00%
2020/05/26	0	0.00	1	20.45	20.40	-1	5,341	-0.02%
2020/05/25	0	0.00	2	20.00	20.05	-2	5,324	-0.04%
2020/05/22	8	19.98	2	19.95	19.90	6	5,317	0.11%
2020/05/21	2	20.30	3	20.45	20.30	-1	5,294	-0.02%
2020/05/20	0	0.00	7	19.91	19.90	-7	5,335	-0.13%
2020/05/19	9	19.99	0	0.00	20.10	9	5,362	0.17%
2020/05/18	3	20.00	0	0.00	19.90	3	5,376	0.06%
2020/05/14	1	20.00	0	0.00	19.90	1	5,659	0.02%
2020/05/12	1	20.80	2	20.85	20.65	-1	6,075	-0.02%
2020/05/11	1	21.25	1	21.30	21.30	0	6,023	0.00%
2020/05/08	1	21.00	22	21.15	21.00	-21	6,010	-0.35%
2020/05/07	0	0.00	4	20.73	20.90	-4	6,004	-0.07%
2020/05/06	5.2	20.97	0.2	20.65	20.65	5	5,996	0.08%
2020/05/05	0	0.00	1	20.45	20.55	-1	5,946	-0.02%
2020/05/04	0	0.00	5	20.45	20.50	-5	5,924	-0.08%
2020/04/29	10	21.25	20	21.38	21.25	-10	5,843	-0.17%
2020/04/28	29	21.19	1	21.25	21.25	28	5,805	0.48%
2020/04/27	0	0.00	4	19.91	20.10	-4	5,659	-0.07%
2020/04/24	2	19.50	2	19.55	19.50	0	5,579	0.00%
2020/04/23	1	19.45	6	19.53	19.55	-5	5,542	-0.09%
2020/04/22	8	19.24	2	19.15	19.30	6	5,515	0.11%
2020/04/21	2	19.58	2	19.37	19.35	0	5,495	0.00%
2020/04/20	5	20.41	2	20.43	20.35	3	5,398	0.06%
2020/04/17	2	20.40	4	20.50	20.30	-2	5,343	-0.04%
2020/04/16	2	19.98	1.1	20.00	20.00	0.9	5,251	0.02%
2020/04/15	1	20.70	31	20.45	20.35	-30	5,220	-0.57%
2020/04/14	1	20.55	3	20.58	20.60	-2	5,183	-0.04%
2020/04/13	1	20.45	7	20.83	20.45	-6	5,146	-0.12%
2020/04/10	1	20.30	15.4	20.45	20.45	-14.4	5,104	-0.28%
2020/04/09	62.5	20.52	3	20.53	20.50	59.5	5,094	1.17%
2020/04/08	1	19.95	11	19.71	19.90	-10	5,005	-0.20%
2020/04/07	7	18.91	17.5	19.01	18.95	-10.5	4,891	-0.21%
2020/04/06	2	18.85	5	18.97	18.65	-3	4,803	-0.06%
2020/04/01	56	19.34	1.5	19.40	19.25	54.5	4,724	1.15%
2020/03/31	4	19.41	4	19.39	19.40	0	4,670	0.00%
2020/03/30	4	19.36	6.4	19.47	19.40	-2.4	4,595	-0.05%
2020/03/27	4	19.20	10	19.17	19.85	-6	4,463	-0.13%
2020/03/26	0	0.00	1.4	18.17	18.05	-1.4	4,280	-0.03%
2020/03/25	3	18.40	2	18.53	18.45	1	4,219	0.02%
2020/03/24	43	18.65	15	18.41	18.10	28	4,116	0.68%
2020/03/23	13.2	18.75	61	18.75	18.75	-47.8	3,945	-1.21%
2020/03/20	1	20.45	1	20.45	20.80	0	3,850	0.00%
2020/03/19	3.3	19.51	0	0.00	19.25	3.3	3,772	0.09%
2020/03/18	1	21.30	1	21.40	21.15	0	3,652	0.00%
2020/03/17	0	0.00	15	21.03	21.20	-15	3,617	-0.41%
2020/03/16	2	22.10	3	22.32	22.10	-1	3,529	-0.03%
2020/03/13	2	22.35	0	0.00	22.80	2	3,501	0.06%
2020/03/12	46	24.92	10	24.40	24.35	36	3,375	1.07%
2020/03/11	0	0.00	80	25.79	25.60	-80	3,294	-2.43%
2020/03/10	3	25.17	1	25.20	25.60	2	3,275	0.06%
2020/03/09	4	26.18	0	0.00	26.00	4	3,213	0.12%
2020/03/05	0	0.00	1	26.90	26.90	-1	3,162	-0.03%
2020/03/03	8	26.89	4.2	26.94	26.80	3.8	3,112	0.12%
2020/03/02	6	26.88	0	0.00	26.80	6	3,106	0.19%
2020/02/27	19	27.11	13	27.32	27.10	6	3,075	0.20%
2020/02/26	1	26.30	3	26.70	26.60	-2	2,931	-0.07%
2020/02/25	2.5	26.16	2	26.00	26.35	0.5	2,905	0.02%
2020/02/24	1	26.55	4	26.48	26.50	-3	2,896	-0.10%
2020/02/21	12	26.70	0.3	26.75	26.70	11.7	2,894	0.40%
2020/02/20	3	26.32	27.5	26.43	26.35	-24.5	2,808	-0.87%
2020/02/19	88	26.16	56.8	26.20	26.20	31.2	2,774	1.12%
2020/02/18	13	26.04	52	26.15	26.20	-39	2,777	-1.40%
2020/02/17	6	25.88	24	25.81	25.75	-18	2,729	-0.66%
2020/02/14	3	26.93	32	27.02	26.95	-29	2,527	-1.15%
2020/02/13	14	26.99	44	27.07	27.00	-30	2,429	-1.23%
2020/02/11	11	29.28	5	29.03	29.20	6	2,033	0.30%
2020/02/10	4	29.26	31	29.13	29.00	-27	2,029	-1.33%
2020/02/07	3	29.82	0	0.00	29.75	3	1,996	0.15%
2020/02/06	3	30.08	0	0.00	30.15	3	1,965	0.15%
2020/02/05	1	30.05	0	0.00	30.10	1	1,967	0.05%
2020/02/04	29	30.35	0	0.00	30.10	29	1,954	1.48%
2020/02/03	4	29.31	0	0.00	30.20	4	1,940	0.21%
2020/01/31	6	30.33	0	0.00	30.50	6	1,889	0.32%
2020/01/30	22	30.48	7	30.31	30.00	15	1,871	0.80%
2020/01/17	1	31.65	0	0.00	31.65	1	1,790	0.06%
2020/01/16	4	31.40	0	0.00	31.50	4	1,790	0.22%
2020/01/15	5	31.66	0	0.00	31.50	5	1,798	0.28%
2020/01/14	1	31.65	0	0.00	31.65	1	1,813	0.06%
2020/01/13	2	31.45	0	0.00	31.65	2	1,814	0.11%
2020/01/10	0	0.00	2	31.30	31.30	-2	1,828	-0.11%
2020/01/09	6	31.47	1	31.45	31.40	5	1,836	0.27%
2020/01/08	1	31.80	4	31.95	31.55	-3	1,839	-0.16%
2020/01/07	8	31.99	2	32.10	32.05	6	1,859	0.32%
2020/01/06	0	0.00	9	31.57	31.60	-9	1,865	-0.48%
2020/01/03	3	31.65	0.1	31.70	31.70	2.9	1,850	0.16%
2020/01/02	1	31.95	0	0.00	31.85	1	1,830	0.05%
2019/12/31	0.1	31.40	6	31.35	31.40	-5.9	1,802	-0.33%
2019/12/27	1	30.90	8.1	30.93	30.95	-7.1	1,779	-0.40%
2019/12/26	3	30.87	0	0.00	30.90	3	1,782	0.17%
2019/12/25	9	30.95	1.4	31.07	31.00	7.6	1,793	0.42%
2019/12/24	6	31.04	0	0.00	31.10	6	1,839	0.33%
2019/12/23	2	30.80	0	0.00	31.05	2	1,842	0.11%
2019/12/20	1	30.65	0	0.00	30.75	1	1,836	0.05%
2019/12/19	1.7	30.77	0	0.00	30.75	1.7	1,819	0.10%
2019/12/11	2	30.75	0	0.00	30.65	2	1,772	0.11%
2019/12/10	2	31.10	12	31.15	31.10	-10	1,777	-0.56%
2019/12/05	0	0.00	2	30.50	30.50	-2	1,807	-0.11%
2019/12/04	0	0.00	2	30.35	30.45	-2	1,839	-0.11%
2019/12/02	0	0.00	1	30.55	30.35	-1	1,868	-0.05%
2019/11/29	10	30.70	1	30.60	30.60	9	1,875	0.48%
2019/11/28	2	30.65	0	0.00	30.70	2	1,884	0.11%
2019/11/27	0	0.00	0.5	30.60	30.55	-0.5	1,927	-0.03%
2019/11/25	2	30.50	0	0.00	30.70	2	2,127	0.09%
2019/11/22	2	30.20	4	30.20	30.30	-2	2,262	-0.09%
2019/11/20	0	0.00	0.2	30.30	30.20	-0.2	2,358	-0.01%
2019/11/19	11	30.53	0	0.00	30.40	11	2,419	0.45%
2019/11/18	1	30.30	0	0.00	30.75	1	2,531	0.04%
2019/11/15	3	30.27	0	0.00	30.45	3	2,541	0.12%
2019/11/14	19	30.46	10	30.45	30.45	9	2,555	0.35%
2019/11/13	3	31.10	1.1	31.12	31.10	1.9	2,582	0.07%
2019/11/12	6	31.70	1.1	31.66	31.65	4.9	2,665	0.18%
2019/11/11	5	32.10	0	0.00	31.95	5	2,830	0.18%
2019/11/08	1	32.30	0	0.00	32.25	1	2,845	0.04%
2019/11/07	0	0.00	3	32.25	32.25	-3	2,874	-0.10%
2019/11/06	4	32.33	0	0.00	32.30	4	2,899	0.14%
2019/11/05	4	32.46	0	0.00	32.50	4	2,913	0.14%
2019/11/04	10	32.45	1.1	32.37	32.40	8.9	2,930	0.30%
2019/11/01	0	0.00	5	32.60	32.50	-5	2,931	-0.17%
2019/10/31	0.2	32.75	0	0.00	32.75	0.2	3,000	0.01%
2019/10/30	0	0.00	2	32.48	32.50	-2	3,019	-0.07%
2019/10/29	1	32.35	2	32.38	32.35	-1	3,069	-0.03%
2019/10/28	1	32.35	5	32.35	32.40	-4	3,105	-0.13%
2019/10/25	1	32.70	0	0.00	32.65	1	3,121	0.03%
2019/10/23	0	0.00	3	32.70	32.65	-3	3,271	-0.09%
2019/10/22	0.2	32.80	0	0.00	32.75	0.2	3,280	0.00%
2019/10/21	0	0.00	1	32.90	32.95	-1	3,274	-0.03%
2019/10/16	0	0.00	1	31.90	31.95	-1	3,402	-0.03%
2019/10/15	1	31.85	0	0.00	31.70	1	3,392	0.03%
2019/10/14	6	32.19	5	32.15	32.15	1	3,346	0.03%
2019/10/08	0.6	32.85	1	32.80	32.75	-0.4	3,356	-0.01%
2019/10/07	1	32.60	6.3	32.56	32.70	-5.3	3,377	-0.16%
2019/10/04	5	32.70	0	0.00	32.60	5	3,402	0.15%
2019/10/03	5.1	32.60	0	0.00	32.70	5.1	3,445	0.15%
2019/10/02	0	0.00	0	32.90	32.80	0	3,458	0.00%
2019/10/01	1	32.60	0	0.00	32.90	1	3,487	0.03%
2019/09/26	4	33.10	0	0.00	33.05	4	3,496	0.11%
2019/09/25	2	33.20	0	0.00	33.15	2	3,567	0.06%
2019/09/20	2	33.20	0	0.00	33.20	2	3,722	0.05%
2019/09/19	1	33.40	1	33.45	33.25	0	3,742	0.00%
2019/09/18	2	33.35	2	33.38	33.40	0	3,794	0.00%
2019/09/11	0	0.00	3	33.60	33.50	-3	3,993	-0.08%
2019/09/06	0	0.00	1	33.05	33.15	-1	4,019	-0.02%
2019/09/05	0.4	32.70	0	0.00	32.55	0.4	4,054	0.01%
2019/09/04	0	0.00	0.3	32.70	32.45	-0.3	4,067	-0.01%
2019/09/02	3	32.22	0	0.00	32.20	3	4,164	0.07%
2019/08/30	1	32.25	0	0.00	32.15	1	4,340	0.02%
2019/08/29	3	32.30	0	0.00	32.30	3	4,581	0.07%
2019/08/28	14	32.20	0	0.00	32.10	14	4,642	0.30%
2019/08/27	2	37.18	0	0.00	37.00	2	4,509	0.04%
2019/08/26	2	37.20	0	0.00	37.25	2	4,401	0.05%
2019/08/22	1	37.55	0	0.00	37.40	1	4,337	0.02%
2019/08/21	1	36.40	10	36.56	37.05	-9	4,326	-0.21%
2019/08/19	6	35.65	0	0.00	35.60	6	4,194	0.14%
2019/08/16	18	35.19	0.1	35.85	35.70	17.9	4,194	0.43%
2019/08/15	24	35.50	15	35.15	35.15	9	4,162	0.22%
2019/08/14	4.3	36.44	31	36.35	36.20	-26.7	4,096	-0.65%
2019/08/08	2	37.35	0	0.00	37.40	2	4,027	0.05%
2019/08/06	8	37.26	0	0.00	37.50	8	4,234	0.19%
2019/08/02	2	37.73	0	0.00	37.75	2	4,318	0.05%
2019/08/01	2	38.35	4	38.33	38.30	-2	4,287	-0.05%
2019/07/30	1	38.65	0	0.00	38.60	1	4,232	0.02%
2019/07/26	2	39.33	0	0.00	39.20	2	4,219	0.05%
2019/07/24	0	0.00	1	38.15	38.05	-1	4,131	-0.02%
2019/07/23	1	37.90	1	37.95	37.95	0	4,142	0.00%
2019/07/22	0	0.00	8	37.74	37.90	-8	4,159	-0.19%
2019/07/19	7	37.94	1	38.00	38.00	6	4,214	0.14%
2019/07/18	5	38.60	0	0.00	38.60	5	4,137	0.12%
2019/07/16	0	0.00	3	38.68	38.50	-3	4,124	-0.07%
2019/07/15	0	0.00	1	38.75	38.70	-1	4,130	-0.02%
2019/07/12	24	38.29	0	0.00	38.35	24	4,156	0.58%
2019/07/11	3	38.00	1	38.25	37.95	2	4,163	0.05%
2019/07/10	0	0.00	2	38.28	38.25	-2	4,171	-0.05%
2019/07/08	2	38.03	0	0.00	38.00	2	4,201	0.05%
2019/07/05	0	0.00	10	38.20	38.25	-10	4,234	-0.24%
2019/07/04	0	0.00	6	38.23	38.20	-6	4,264	-0.14%
2019/07/03	15	38.53	3	38.65	38.25	12	4,305	0.28%
2019/07/01	2	37.60	0	0.00	37.65	2	4,344	0.05%
2019/06/28	0	0.00	3	37.05	37.35	-3	4,407	-0.07%
2019/06/27	4	37.61	0	0.00	37.55	4	4,340	0.09%
2019/06/26	1	37.45	0	0.00	37.65	1	4,381	0.02%
2019/06/25	0	0.00	1	37.50	37.45	-1	4,427	-0.02%
2019/06/21	0	0.00	12	37.65	37.20	-12	4,633	-0.26%
2019/06/20	51	37.21	2	37.43	37.65	49	4,715	1.04%
2019/06/19	3	36.50	1	36.85	36.95	2	4,674	0.04%
2019/06/18	0	0.00	2	36.45	36.30	-2	4,682	-0.04%
2019/06/14	1	36.00	0	0.00	35.90	1	4,896	0.02%
2019/06/13	2	36.13	2	35.93	36.15	0	4,956	0.00%
2019/06/12	0	0.00	1	35.00	35.20	-1	4,951	-0.02%
2019/06/11	2	34.93	0	0.00	34.85	2	4,956	0.04%
2019/06/10	4	35.08	0	0.00	35.25	4	4,917	0.08%
2019/06/06	25	34.85	1	34.95	35.05	24	4,915	0.49%
2019/06/05	18	36.90	31	35.94	35.95	-13	4,743	-0.27%
2019/06/03	1	37.30	0	0.00	37.55	1	4,429	0.02%
2019/05/31	3	37.77	0	0.00	37.90	3	4,428	0.07%
2019/05/30	1	37.45	0	0.00	37.65	1	4,442	0.02%
2019/05/28	5	37.80	1	37.70	37.60	4	4,671	0.09%
2019/05/23	2	37.05	0	0.00	37.00	2	4,742	0.04%
2019/05/21	3	37.30	10	37.45	37.80	-7	4,768	-0.15%
2019/05/20	9	37.09	6	37.32	37.35	3	4,767	0.06%
2019/05/16	1	38.10	1	38.00	38.00	0	4,760	0.00%
2019/05/15	17	38.01	2	38.25	38.25	15	4,763	0.31%
2019/05/14	7	37.93	3	38.30	38.35	4	4,743	0.08%
2019/05/13	1	40.00	2	39.45	39.45	-1	4,729	-0.02%
2019/05/08	2	41.43	0	0.00	41.45	2	4,865	0.04%
2019/05/06	3	41.38	0	0.00	41.50	3	5,009	0.06%
2019/05/03	2	42.10	0	0.00	42.15	2	5,016	0.04%
2019/05/02	1	42.00	1	42.10	41.95	0	5,077	0.00%
2019/04/30	1	41.75	12	41.88	42.00	-11	5,143	-0.21%
2019/04/29	1	41.35	0	0.00	41.40	1	5,220	0.02%
2019/04/26	10	41.55	14	41.69	41.65	-4	5,426	-0.07%
2019/04/22	2	41.15	0	0.00	41.15	2	5,650	0.04%
2019/04/18	1	40.85	0	0.00	40.85	1	5,634	0.02%
2019/04/16	5	41.63	0	0.00	41.60	5	5,629	0.09%
2019/04/15	2	41.10	0	0.00	41.10	2	5,614	0.04%
2019/04/12	1	40.90	8	41.00	40.90	-7	5,622	-0.12%
2019/04/10	0	0.00	0.6	41.85	41.70	-0.6	5,509	-0.01%
2019/04/08	10	41.12	0	0.00	41.10	10	5,399	0.19%
2019/04/03	5	41.25	0	0.00	41.15	5	5,327	0.09%
2019/04/02	5	41.48	0	0.00	41.55	5	5,259	0.10%
2019/04/01	3	41.82	0	0.00	41.80	3	5,216	0.06%
2019/03/28	3	42.15	0	0.00	42.00	3	5,149	0.06%
2019/03/27	3	42.03	1	41.90	41.80	2	5,085	0.04%
2019/03/26	1	42.70	2	42.80	42.80	-1	4,930	-0.02%
2019/03/25	17	42.83	0	0.00	43.20	17	4,864	0.35%
2019/03/22	1	42.80	0	0.00	42.70	1	4,771	0.02%
2019/03/20	2	42.88	0	0.00	43.15	2	4,710	0.04%
2019/03/19	3	42.98	0.1	42.80	42.55	2.9	4,594	0.06%
2019/03/18	2	43.28	3	43.98	43.30	-1	4,471	-0.02%
2019/03/15	1	44.15	0.1	44.15	44.15	0.9	4,393	0.02%
2019/03/14	0	0.00	9	44.66	44.55	-9	4,362	-0.21%
2019/03/13	0	0.00	1	44.60	44.45	-1	4,383	-0.02%
2019/03/12	0	0.00	2	44.95	44.60	-2	4,432	-0.05%
2019/03/08	1	44.05	0	0.00	44.15	1	4,558	0.02%
2019/03/07	1	44.70	6	44.85	44.50	-5	4,601	-0.11%
2019/03/06	2	44.90	1	45.05	44.85	1	4,630	0.02%
2019/03/04	2.1	44.66	10	45.00	45.30	-7.9	4,714	-0.17%
2019/02/27	0	0.00	12	44.50	44.65	-12	4,739	-0.25%
2019/02/26	0	0.00	1	43.45	43.60	-1	4,682	-0.02%
2019/02/25	3	43.52	0.1	43.35	43.35	2.9	4,701	0.06%
2019/02/22	5	43.62	0	0.00	43.70	5	4,699	0.11%
2019/02/21	1	43.80	1	44.10	44.00	0	4,791	0.00%
2019/02/20	5	43.97	0	0.00	43.80	5	4,860	0.10%
2019/02/19	2	44.45	0	0.00	44.30	2	4,860	0.04%
2019/02/18	1	44.05	10	44.17	43.95	-9	4,975	-0.18%
2019/02/15	9	43.51	0	0.00	43.55	9	4,950	0.18%
2019/02/14	3	44.17	1	44.30	44.10	2	4,891	0.04%
2019/02/13	0	0.00	1	44.75	44.40	-1	4,869	-0.02%
2019/02/12	0	0.00	1	44.60	44.65	-1	4,810	-0.02%
2019/02/11	2.1	43.15	7	44.16	44.10	-4.9	4,691	-0.11%
2019/01/30	0	0.00	5	43.10	43.00	-5	4,511	-0.11%
2019/01/29	0	0.00	25	42.60	42.90	-25	4,473	-0.56%
2019/01/28	33	42.22	25	42.60	42.95	8	4,402	0.18%
2019/01/25	6	43.20	0	0.00	43.05	6	4,326	0.14%
2019/01/24	2	43.10	1	43.25	43.20	1	4,321	0.02%
2019/01/23	2	42.88	4	43.11	43.15	-2	4,306	-0.05%
2019/01/22	25	43.20	3	43.12	43.15	22	4,259	0.52%
2019/01/21	7	42.97	12	43.13	42.90	-5	4,184	-0.12%
2019/01/18	5.1	42.68	23	42.72	42.85	-17.9	4,099	-0.44%
2019/01/17	10.1	41.89	11	41.73	41.60	-0.9	3,983	-0.02%
2019/01/16	3	39.90	1	40.00	39.85	2	3,705	0.05%
2019/01/11	6	40.01	1	39.95	39.85	5	3,821	0.13%
2019/01/10	0	0.00	0.6	40.00	40.05	-0.6	3,871	-0.02%
2019/01/09	0	0.00	7	40.06	39.95	-7	3,890	-0.18%
2019/01/08	0	0.00	3	39.40	39.30	-3	3,855	-0.08%
2019/01/07	0	0.00	2	38.73	39.00	-2	3,855	-0.05%
2019/01/04	1	37.70	0	0.00	37.75	1	3,890	0.03%
2019/01/03	3	38.60	0	0.00	38.55	3	3,934	0.08%
2019/01/02	0	0.00	2	39.15	38.90	-2	3,994	-0.05%
2018/12/26	0	0.00	0.1	38.85	38.80	-0.1	4,212	0.00%
2018/12/25	2	39.30	0	0.00	39.35	2	4,241	0.05%
2018/12/24	0	0.00	28	39.96	40.05	-28	4,255	-0.66%
2018/12/22	0	0.00	19	39.25	39.60	-19	4,231	-0.45%
2018/12/20	4	39.26	0	0.00	39.05	4	4,238	0.09%
2018/12/19	29	39.32	0	0.00	39.25	29	4,272	0.68%
2018/12/18	1	39.25	0	0.00	39.05	1	4,304	0.02%
2018/12/13	1	39.60	0	0.00	39.80	1	4,292	0.02%
2018/12/12	2	39.40	0	0.00	39.45	2	4,295	0.05%
2018/12/10	1	39.00	0	0.00	39.00	1	4,324	0.02%
2018/12/07	2	39.65	0	0.00	39.85	2	4,348	0.05%
2018/12/06	24	39.60	3	39.40	39.30	21	4,344	0.48%
2018/12/05	1	40.15	4	40.05	39.95	-3	4,327	-0.07%
2018/12/04	6	40.23	0	0.00	40.10	6	4,330	0.14%
2018/12/03	5	40.70	16	41.76	41.10	-11	4,290	-0.26%
2018/11/30	17	40.82	3	41.13	41.05	14	4,223	0.33%
2018/11/29	1	41.75	107	41.51	41.40	-106	4,210	-2.52%	大賣/鉅額交易
2018/11/28	0.1	41.00	0	0.00	41.05	0.1	4,160	0.00%
2018/11/27	1	40.70	6	40.68	40.55	-5	4,125	-0.12%
2018/11/26	24.1	40.53	77	40.30	40.50	-52.9	4,104	-1.29%
2018/11/23	3	39.32	1	39.60	38.85	2	3,962	0.05%
2018/11/22	0	0.00	2	39.95	39.75	-2	3,907	-0.05%
2018/11/21	1	40.00	0	0.00	39.95	1	3,906	0.03%
2018/11/20	1	40.20	6	40.30	40.40	-5	3,968	-0.13%
2018/11/19	8	39.42	0	0.00	39.70	8	3,946	0.20%
2018/11/16	150	39.00	0	0.00	38.50	150	3,877	3.87%	大買/鉅額交易
2018/11/15	0	0.00	2.3	38.51	38.90	-2.3	3,839	-0.06%
2018/11/13	5	35.00	10	35.98	36.50	-5	3,729	-0.13%
2018/11/09	2	36.50	1	36.50	36.40	1	3,735	0.03%
2018/11/07	2	36.00	6	36.10	36.20	-4	3,740	-0.11%
2018/11/05	5	35.75	0	0.00	35.80	5	3,815	0.13%
2018/11/02	0	0.00	0.1	36.20	35.90	-0.1	3,818	0.00%
2018/11/01	0	0.00	7	35.36	35.90	-7	3,787	-0.18%
2018/10/31	3	34.68	0	0.00	34.60	3	3,811	0.08%
2018/10/30	11	33.90	6	33.92	34.15	5	3,787	0.13%
2018/10/29	4	33.60	0	0.00	33.60	4	3,792	0.11%
2018/10/26	1	33.60	1	33.20	33.95	0	3,834	0.00%
2018/10/25	5	33.49	0	0.00	33.30	5	3,806	0.13%
2018/10/24	1	35.10	0	0.00	35.15	1	3,716	0.03%
2018/10/23	0	0.00	2	36.00	35.80	-2	3,722	-0.05%
2018/10/22	1	35.90	0	0.00	36.15	1	3,700	0.03%
2018/10/19	1	37.10	0	0.00	36.60	1	3,662	0.03%
2018/10/17	0	0.00	3	38.52	38.25	-3	3,565	-0.08%
2018/10/16	1	38.00	3	38.12	38.15	-2	3,531	-0.06%
2018/10/12	3	37.20	0	0.00	37.55	3	3,469	0.09%
2018/10/11	11	37.25	15	37.00	37.00	-4	3,431	-0.12%
2018/10/09	3	38.50	0	0.00	38.50	3	3,351	0.09%
2018/10/08	15	38.90	0	0.00	39.10	15	3,282	0.46%
2018/10/05	3	38.25	3	38.42	38.30	0	3,221	0.00%
2018/10/04	2	38.70	0	0.00	38.50	2	3,122	0.06%
2018/10/03	2	38.88	0	0.00	38.70	2	3,071	0.07%
2018/10/01	1	39.35	0	0.00	39.45	1	3,007	0.03%
2018/09/28	0	0.00	6	39.20	39.40	-6	3,004	-0.20%
2018/09/26	0	0.00	1	39.30	39.60	-1	2,943	-0.03%
2018/09/25	11	39.61	6	40.25	39.70	5	2,898	0.17%
2018/09/21	6	39.25	0	0.00	39.60	6	2,861	0.21%
2018/09/20	0	0.00	1	38.80	38.80	-1	2,789	-0.04%
2018/09/18	2	38.90	0	0.00	38.90	2	2,760	0.07%
2018/09/17	6	38.86	0	0.00	39.10	6	2,765	0.22%
2018/09/13	0	0.00	1	39.20	39.05	-1	2,743	-0.04%
2018/09/11	1	38.75	0	0.00	38.85	1	2,707	0.04%
2018/09/10	2	38.65	0	0.00	38.40	2	2,725	0.07%
2018/09/06	7	40.14	0	0.00	40.15	7	2,619	0.27%
2018/09/04	1	41.05	0	0.00	41.10	1	2,526	0.04%
2018/09/03	6	41.96	0	0.00	41.50	6	2,499	0.24%
2018/08/31	0	0.00	0.1	42.90	42.50	-0.1	2,451	0.00%
2018/08/30	1	41.90	0	0.00	42.25	1	2,391	0.04%
2018/08/27	1	41.80	0	0.00	42.05	1	2,321	0.04%
2018/08/24	31	48.25	10	47.88	48.60	21	2,226	0.94%
2018/08/20	10	47.88	0	0.00	47.90	10	2,026	0.49%
2018/08/16	3	47.90	0	0.00	48.05	3	1,985	0.15%
2018/08/15	0	0.00	1	48.35	48.40	-1	1,975	-0.05%
2018/08/14	0.9	48.20	0.9	48.20	48.30	0	1,978	0.00%
2018/08/13	0	0.00	2	47.40	47.65	-2	1,967	-0.10%
2018/08/10	4	48.20	0	0.00	48.25	4	1,958	0.20%
2018/08/09	4	48.18	0	0.00	48.35	4	2,052	0.19%
2018/08/08	1	48.55	0	0.00	48.50	1	2,127	0.05%
2018/08/07	15	48.86	10	48.60	48.60	5	2,175	0.23%
2018/08/06	0	0.00	1	48.05	48.20	-1	2,143	-0.05%
2018/08/02	0	0.00	2	48.10	48.00	-2	2,201	-0.09%
2018/08/01	1	48.10	0	0.00	47.95	1	2,149	0.05%
2018/07/31	4	48.00	1	47.80	48.00	3	2,134	0.14%
2018/07/05	1	45.55	0	0.00	45.60	1	2,134	0.05%
2018/06/20	1	45.55	0	0.00	46.00	1	2,497	0.04%
2018/06/13	1	46.90	0	0.00	47.15	1	2,557	0.04%
2018/06/12	2	46.93	0	0.00	47.00	2	2,588	0.08%
2018/06/07	0	0.00	0	47.00	47.00	0	2,631	0.00%
2018/06/04	1	47.35	0	0.00	47.40	1	2,622	0.04%
2018/05/31	0	0.00	1	48.15	48.15	-1	2,602	-0.04%
2018/05/24	0	0.00	2	46.95	47.00	-2	2,696	-0.07%
2018/05/17	2	46.95	2	46.70	47.10	0	2,778	0.00%
2018/05/15	2	45.05	0	0.00	45.30	2	2,661	0.08%
2018/05/11	1	44.20	2	44.10	44.20	-1	2,732	-0.04%
2018/04/26	0	0.00	1	42.50	42.00	-1	3,010	-0.03%
2018/04/25	1	42.35	0	0.00	42.25	1	3,173	0.03%
2018/04/24	0	42.55	0	0.00	42.45	0	3,245	0.00%
2018/04/23	1	43.20	0	0.00	43.20	1	3,286	0.03%
2018/04/19	0	43.40	0	0.00	43.40	0	3,523	0.00%
2018/04/17	1	43.20	0	0.00	43.60	1	3,750	0.03%
2018/04/11	0	0.00	1	44.25	44.40	-1	4,643	-0.02%
2018/04/03	2	42.63	0	0.00	43.00	2	5,123	0.04%
2018/03/29	0	47.85	0	0.00	48.00	0	4,894	0.00%
2018/03/22	1.1	47.38	0	0.00	47.75	1.1	5,075	0.02%
2018/03/21	1	47.90	0	0.00	47.90	1	5,077	0.02%
2018/03/20	1	48.20	0	0.00	48.25	1	5,063	0.02%
2018/03/14	3	49.65	0	0.00	49.50	3	5,095	0.06%
2018/03/13	0	0.00	0.2	49.55	49.80	-0.2	5,113	0.00%
2018/03/12	0	0.00	40	50.15	49.90	-40	5,113	-0.78%
2018/03/05	0	0.00	1	49.00	49.00	-1	5,287	-0.02%
2018/02/27	0	0.00	2	49.40	50.00	-2	5,477	-0.04%
2018/02/26	1	49.00	0	0.00	49.90	1	5,460	0.02%
2018/02/23	42	49.81	2	49.90	49.90	40	5,452	0.73%
2018/02/05	1	47.55	6.1	47.21	47.70	-5.1	6,899	-0.07%
2018/02/02	3	47.87	2	48.35	48.35	1	6,893	0.01%
2018/01/30	0	0.00	10	48.90	49.15	-10	6,975	-0.14%
2018/01/29	1	49.00	0	0.00	49.25	1	7,000	0.01%
2018/01/26	1	48.70	0	0.00	49.25	1	7,162	0.01%
2018/01/25	0	0.00	1	49.25	49.00	-1	7,330	-0.01%
2018/01/24	0	0.00	2	49.78	49.75	-2	7,334	-0.03%
2018/01/22	3	49.70	3	49.73	49.65	0	7,431	0.00%
2018/01/19	6	48.93	2.1	49.16	48.80	3.9	7,448	0.05%
2018/01/18	3	51.00	1	51.80	49.80	2	7,338	0.03%
2018/01/17	1	50.70	0	0.00	51.30	1	7,320	0.01%
2018/01/16	1	52.40	29	51.50	51.20	-28	7,271	-0.39%
2018/01/15	0.1	52.00	5	52.14	52.10	-5	7,246	-0.07%
2018/01/12	2	51.10	5	51.52	51.00	-3	7,130	-0.04%
2018/01/11	4	50.08	3	50.57	50.60	1	7,076	0.01%
2018/01/10	26.1	51.37	15	50.85	51.00	11.1	6,986	0.16%
2018/01/09	4	49.50	0.1	49.70	49.80	4	6,664	0.06%
2018/01/08	6.1	49.64	5	50.01	49.35	1.1	6,553	0.02%
2018/01/05	1	47.20	5	47.38	47.80	-4	6,289	-0.06%
2018/01/04	0	0.00	1	47.65	46.95	-1	6,194	-0.02%
2018/01/03	5	46.93	7	47.52	46.70	-2	6,255	-0.03%
2018/01/02	6	46.40	5	46.36	47.00	1	6,158	0.02%